| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2018 | CNY | 9.58 | 10.35 | 9.5 | 10.09 | 10.09 | +0.16 (+1.61%) | 19,074,490 |
| 20 Jul 2018 | CNY | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | +0.9 (+9.97%) | 4,628,351 |
| 19 Jul 2018 | CNY | 8.28 | 9.03 | 8.24 | 9.03 | 9.03 | +0.82 (+9.99%) | 4,500,818 |
| 18 Jul 2018 | CNY | 8.3 | 8.49 | 8.21 | 8.21 | 8.21 | -0.16 (-1.91%) | 1,880,200 |
| 17 Jul 2018 | CNY | 8.2 | 8.46 | 8.15 | 8.37 | 8.37 | +0.2 (+2.45%) | 2,236,700 |
| 16 Jul 2018 | CNY | 8.2 | 8.24 | 8.1 | 8.17 | 8.17 | -0.07 (-0.85%) | 1,052,700 |
| 13 Jul 2018 | CNY | 8.17 | 8.24 | 8.15 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,290,342 |
| 12 Jul 2018 | CNY | 8.05 | 8.28 | 8.02 | 8.17 | 8.17 | +0.14 (+1.74%) | 1,904,810 |
| 11 Jul 2018 | CNY | 8.2 | 8.2 | 7.87 | 8.03 | 8.03 | -0.32 (-3.83%) | 1,998,578 |
| 10 Jul 2018 | CNY | 8.36 | 8.38 | 8.11 | 8.35 | 8.35 | -0.12 (-1.42%) | 3,160,942 |
| 9 Jul 2018 | CNY | 7.96 | 8.49 | 7.96 | 8.47 | 8.47 | +0.49 (+6.14%) | 3,428,144 |
| 6 Jul 2018 | CNY | 7.9 | 8.08 | 7.72 | 7.98 | 7.98 | +0.08 (+1.01%) | 1,428,000 |
| 5 Jul 2018 | CNY | 8.01 | 8.21 | 7.89 | 7.9 | 7.9 | -0.25 (-3.07%) | 1,168,384 |
| 4 Jul 2018 | CNY | 8.3 | 8.4 | 8.03 | 8.15 | 8.15 | -0.28 (-3.32%) | 1,920,400 |
| 3 Jul 2018 | CNY | 8.36 | 8.5 | 8.18 | 8.43 | 8.43 | +0.3 (+3.69%) | 2,239,165 |
| 2 Jul 2018 | CNY | 8.26 | 8.38 | 8.01 | 8.13 | 8.13 | -0.28 (-3.33%) | 2,235,052 |
| 29 Jun 2018 | CNY | 8.34 | 8.55 | 8.21 | 8.41 | 8.41 | +0.29 (+3.57%) | 2,704,549 |
| 28 Jun 2018 | CNY | 8.02 | 8.42 | 7.98 | 8.12 | 8.12 | +0.11 (+1.37%) | 2,015,210 |
| 27 Jun 2018 | CNY | 8.03 | 8.22 | 7.95 | 8.01 | 8.01 | -0.02 (-0.25%) | 1,253,500 |
| 26 Jun 2018 | CNY | 7.82 | 8.06 | 7.66 | 8.03 | 8.03 | +0.2 (+2.55%) | 1,162,734 |
| 25 Jun 2018 | CNY | 7.94 | 8.04 | 7.74 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,207,394 |
| 22 Jun 2018 | CNY | 7.59 | 7.9 | 7.51 | 7.82 | 7.82 | +0.26 (+3.44%) | 1,394,042 |
| 21 Jun 2018 | CNY | 8.18 | 8.18 | 7.5 | 7.56 | 7.56 | -0.57 (-7.01%) | 2,135,300 |
| 20 Jun 2018 | CNY | 7.8 | 8.27 | 7.8 | 8.13 | 8.13 | +0.21 (+2.65%) | 1,508,308 |
| 19 Jun 2018 | CNY | 8.56 | 8.7 | 7.92 | 7.92 | 7.92 | -0.88 (-10%) | 2,228,168 |
| 15 Jun 2018 | CNY | 9.15 | 9.29 | 8.69 | 8.8 | 8.8 | -0.43 (-4.66%) | 1,635,400 |
| 14 Jun 2018 | CNY | 9.16 | 9.32 | 8.84 | 9.23 | 9.23 | +0.08 (+0.87%) | 1,231,700 |
| 13 Jun 2018 | CNY | 9.36 | 9.39 | 9.04 | 9.15 | 9.15 | -0.21 (-2.24%) | 1,243,400 |
| 12 Jun 2018 | CNY | 9.2 | 9.38 | 9.11 | 9.36 | 9.36 | +0.14 (+1.52%) | 1,133,500 |
| 11 Jun 2018 | CNY | 9.13 | 9.38 | 9.09 | 9.22 | 9.22 | +0.02 (+0.22%) | 1,332,700 |
